Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

37.54 -0.12 (-0.32%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 3.343 3.343 3.343 3.343 14,208 +0.01(+0.32%)
May 29, 2003 3.333 3.333 3.333 3.333 2,841 +0.00(+0.00%)
May 28, 2003 3.333 3.333 3.333 3.333 0 +0.00(+0.00%)
May 23, 2003 3.333 3.333 3.333 3.333 0 +0.00(+0.00%)
May 22, 2003 3.333 3.333 3.333 3.333 2,841 +0.00(+0.00%)
May 21, 2003 3.333 3.333 3.333 3.333 0 +0.00(+0.00%)
May 20, 2003 3.333 3.333 3.333 3.333 0 +0.00(+0.00%)
May 19, 2003 3.336 3.336 3.333 3.333 19,607 -0.04(-1.04%)
May 16, 2003 3.368 3.368 3.368 3.368 0 +0.00(+0.00%)
May 15, 2003 3.368 3.368 3.368 3.368 0 +0.00(+0.00%)
May 14, 2003 3.368 3.368 3.368 3.368 0 +0.00(+0.00%)
May 13, 2003 3.333 3.368 3.333 3.368 33,532 +0.04(+1.06%)
May 12, 2003 3.333 3.333 3.333 3.333 7,104 +0.00(+0.00%)
May 09, 2003 3.333 3.333 3.333 3.333 0 +0.00(+0.00%)
May 08, 2003 3.333 3.333 3.333 3.333 0 +0.00(+0.00%)
May 07, 2003 3.336 3.336 3.333 3.333 11,366 +0.00(+0.00%)
May 06, 2003 3.333 3.333 3.333 3.333 0 +0.00(+0.00%)
May 05, 2003 3.333 3.333 3.333 3.333 0 +0.00(+0.00%)
May 02, 2003 3.333 3.333 3.333 3.333 4,262 +0.00(+0.00%)
May 01, 2003 3.333 3.333 3.333 3.333 0 +0.00(+0.00%)
Apr 30, 2003 3.333 3.333 3.333 3.333 0 +0.00(+0.00%)
Apr 29, 2003 3.333 3.333 3.333 3.333 0 +0.00(+0.00%)
Apr 28, 2003 3.333 3.333 3.333 3.333 0 +0.00(+0.00%)
Apr 25, 2003 3.333 3.333 3.333 3.333 0 +0.00(+0.00%)
Apr 24, 2003 3.333 3.333 3.333 3.333 1,420 +0.00(+0.00%)
Apr 23, 2003 3.333 3.333 3.333 3.333 1,705 -0.01(-0.32%)
Apr 21, 2003 3.343 3.343 3.343 3.343 0 +0.00(+0.00%)
Apr 17, 2003 3.343 3.343 3.343 3.343 5,683 -0.02(-0.52%)
Apr 16, 2003 3.361 3.361 3.361 3.361 568 +0.01(+0.31%)
Apr 15, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Apr 14, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Apr 11, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Apr 10, 2003 3.350 3.350 3.350 3.350 1,420 +0.01(+0.21%)
Apr 09, 2003 3.343 3.343 3.343 3.343 0 +0.00(+0.00%)
Apr 08, 2003 3.343 3.343 3.343 3.343 0 +0.00(+0.00%)
Apr 07, 2003 3.343 3.343 3.315 3.343 12,787 +0.00(+0.00%)
Apr 04, 2003 3.343 3.343 3.343 3.343 4,262 +0.03(+0.96%)
Apr 03, 2003 3.311 3.311 3.311 3.311 11,366 -0.04(-1.05%)
Apr 02, 2003 3.347 3.347 3.347 3.347 852 +0.02(+0.64%)
Apr 01, 2003 3.325 3.325 3.325 3.325 0 +0.00(+0.00%)
Mar 31, 2003 3.347 3.347 3.325 3.325 69,621 -0.02(-0.53%)
Mar 28, 2003 3.343 3.343 3.343 3.343 42,625 -0.03(-0.94%)
Mar 27, 2003 3.375 3.375 3.375 3.375 0 +0.00(+0.00%)
Mar 26, 2003 3.375 3.375 3.375 3.375 568 +0.00(+0.00%)
Mar 25, 2003 3.375 3.378 3.375 3.375 8,809 +0.03(+0.95%)
Mar 24, 2003 3.343 3.343 3.343 3.343 1,989 +0.00(+0.00%)
Mar 21, 2003 3.343 3.343 3.343 3.343 0 +0.00(+0.00%)
Mar 20, 2003 3.347 3.347 3.343 3.343 5,115 -0.02(-0.52%)
Mar 19, 2003 3.336 3.336 3.325 3.361 11,366 +0.02(+0.53%)
Mar 18, 2003 3.343 3.343 3.343 3.343 0 +0.00(+0.00%)
Mar 17, 2003 3.343 3.343 3.343 3.343 0 +0.00(+0.00%)
Mar 14, 2003 3.333 3.343 3.311 3.343 22,449 +0.00(+0.11%)
Mar 13, 2003 3.340 3.340 3.340 3.340 568 +0.02(+0.64%)
Mar 12, 2003 3.322 3.322 3.318 3.318 7,388 -0.00(-0.11%)
Mar 11, 2003 3.322 3.322 3.322 3.322 1,136 +0.00(+0.11%)
Mar 10, 2003 3.318 3.318 3.318 3.318 2,841 -0.04(-1.15%)
Mar 07, 2003 3.357 3.357 3.357 3.357 0 +0.00(+0.00%)
Mar 06, 2003 3.329 3.357 3.329 3.357 23,870 +0.05(+1.49%)
Mar 05, 2003 3.308 3.308 3.308 3.308 9,945 -0.00(-0.11%)
Mar 04, 2003 3.325 3.325 3.311 3.311 11,935 -0.01(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.